Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VISC11 - FII VINCI SC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 104,20 | 104,45 | +0,12% | 103,41 | 104,80 | 104,22 | 104,45 | 104,50 | 5.099 | 400.315.797 |
| 5/9/2025 | 103,76 | 104,32 | +0,54% | 103,51 | 104,37 | 103,99 | 104,14 | 104,32 | 5.443 | 301.899.544 |
| 4/9/2025 | 103,98 | 103,76 | +0,01% | 103,75 | 104,00 | 103,91 | 103,76 | 103,92 | 3.585 | 222.939.308 |
| 3/9/2025 | 102,91 | 103,75 | +0,82% | 102,60 | 103,94 | 103,54 | 103,75 | 103,76 | 7.582 | 421.901.738 |
| 2/9/2025 | 103,40 | 102,91 | -0,47% | 102,85 | 103,40 | 103,02 | 102,90 | 102,91 | 3.382 | 249.577.953 |
| 1/9/2025 | 103,71 | 103,40 | -0,79% | 102,50 | 103,83 | 103,08 | 103,30 | 103,40 | 5.035 | 326.169.617 |
| 29/8/2025 | 103,15 | 104,22 | +1,07% | 103,13 | 104,38 | 103,83 | 104,22 | 104,23 | 5.101 | 329.532.577 |
| 28/8/2025 | 102,85 | 103,12 | +0,32% | 102,57 | 103,26 | 102,99 | 103,06 | 103,12 | 3.727 | 302.379.271 |
| 27/8/2025 | 103,23 | 102,79 | -0,29% | 102,62 | 103,29 | 102,98 | 102,79 | 102,86 | 4.071 | 296.304.651 |
| 26/8/2025 | 102,97 | 103,09 | +0,12% | 102,73 | 103,23 | 102,98 | 103,04 | 103,09 | 2.685 | 232.609.418 |
| 25/8/2025 | 102,89 | 102,97 | +0,01% | 102,72 | 103,27 | 102,88 | 102,93 | 102,97 | 5.829 | 337.140.071 |
| 22/8/2025 | 103,18 | 102,96 | +0,07% | 102,77 | 103,28 | 103,10 | 102,96 | 103,15 | 4.257 | 297.422.538 |
| 21/8/2025 | 102,89 | 102,89 | +0,34% | 102,68 | 103,21 | 103,02 | 102,89 | 103,13 | 5.295 | 310.424.760 |
| 20/8/2025 | 102,60 | 102,54 | 0,00% | 102,25 | 103,30 | 102,76 | 102,54 | 102,79 | 4.944 | 345.023.904 |
| 19/8/2025 | 102,91 | 102,54 | -0,25% | 102,25 | 103,24 | 102,78 | 102,27 | 102,54 | 3.399 | 298.900.458 |
| 18/8/2025 | 102,98 | 102,80 | -0,17% | 102,66 | 103,40 | 102,87 | 102,78 | 102,80 | 4.164 | 258.295.281 |
| 15/8/2025 | 102,53 | 102,98 | +0,44% | 101,80 | 102,99 | 102,52 | 102,95 | 102,98 | 4.890 | 270.228.760 |
| 14/8/2025 | 102,00 | 102,53 | +0,07% | 101,87 | 102,99 | 102,49 | 102,53 | 102,57 | 4.336 | 279.167.074 |
| 13/8/2025 | 102,60 | 102,46 | -0,31% | 101,70 | 103,10 | 102,07 | 102,30 | 102,46 | 5.774 | 380.278.233 |
| 12/8/2025 | 102,99 | 102,78 | -0,20% | 102,17 | 103,31 | 102,78 | 102,66 | 102,78 | 5.905 | 284.518.083 |
| 11/8/2025 | 102,00 | 102,99 | +1,58% | 101,81 | 103,40 | 102,84 | 102,93 | 102,99 | 9.620 | 678.865.439 |
| 8/8/2025 | 101,20 | 101,39 | +0,19% | 100,25 | 101,62 | 101,02 | 101,37 | 101,41 | 8.306 | 323.985.361 |
| 7/8/2025 | 99,70 | 101,20 | +1,92% | 99,26 | 101,49 | 100,88 | 101,20 | 101,34 | 6.204 | 423.768.045 |
| 6/8/2025 | 101,54 | 99,29 | -1,24% | 99,00 | 101,76 | 99,82 | 99,29 | 99,30 | 10.708 | 458.332.749 |
| 5/8/2025 | 101,01 | 100,54 | -0,45% | 100,20 | 101,91 | 101,13 | 100,50 | 100,54 | 6.552 | 310.451.207 |
| 4/8/2025 | 101,95 | 100,99 | -0,94% | 100,42 | 101,95 | 100,81 | 100,85 | 100,99 | 4.656 | 339.657.081 |
| 1/8/2025 | 103,58 | 101,95 | -1,36% | 101,50 | 103,78 | 102,21 | 101,84 | 101,95 | 6.881 | 345.987.908 |
| 31/7/2025 | 103,31 | 103,36 | +0,96% | 102,63 | 104,27 | 103,54 | 103,36 | 103,70 | 4.867 | 351.814.532 |
| 30/7/2025 | 103,30 | 102,38 | -0,94% | 102,10 | 103,88 | 102,64 | 102,38 | 102,39 | 5.497 | 297.701.376 |
| 29/7/2025 | 102,80 | 103,35 | +0,44% | 102,61 | 103,41 | 103,02 | 103,25 | 103,35 | 3.026 | 226.680.511 |
| 28/7/2025 | 103,61 | 102,90 | -0,63% | 102,68 | 103,99 | 103,00 | 102,82 | 102,90 | 4.203 | 314.900.726 |
| 25/7/2025 | 103,37 | 103,55 | +0,17% | 103,06 | 104,46 | 103,65 | 103,55 | 103,90 | 4.295 | 256.869.838 |
| 24/7/2025 | 103,00 | 103,37 | +0,36% | 102,63 | 103,53 | 103,24 | 103,34 | 103,37 | 3.948 | 243.900.607 |
| 23/7/2025 | 103,40 | 103,00 | -0,55% | 103,00 | 103,94 | 103,33 | 103,00 | 103,06 | 4.538 | 236.269.813 |
| 22/7/2025 | 103,90 | 103,57 | -0,37% | 103,51 | 104,34 | 103,85 | 103,57 | 103,93 | 3.191 | 226.440.371 |
| 21/7/2025 | 104,42 | 103,95 | -0,38% | 103,72 | 104,81 | 104,10 | 103,95 | 104,07 | 3.859 | 278.444.163 |
| 18/7/2025 | 104,94 | 104,35 | -0,45% | 104,09 | 105,26 | 104,77 | 104,35 | 104,86 | 7.258 | 314.526.411 |
| 17/7/2025 | 104,61 | 104,82 | +0,21% | 103,53 | 105,38 | 104,58 | 104,82 | 104,90 | 8.233 | 463.485.984 |
| 16/7/2025 | 104,73 | 104,60 | -0,12% | 104,50 | 105,02 | 104,75 | 104,60 | 104,61 | 2.933 | 200.081.529 |
| 15/7/2025 | 105,58 | 104,73 | -0,83% | 104,52 | 105,60 | 105,11 | 104,73 | 104,95 | 6.995 | 355.375.367 |
| 14/7/2025 | 104,52 | 105,61 | +1,04% | 104,00 | 106,54 | 105,48 | 105,60 | 105,61 | 8.013 | 862.249.983 |
| 11/7/2025 | 104,47 | 104,52 | +0,03% | 104,03 | 104,90 | 104,38 | 104,52 | 104,62 | 5.457 | 258.392.742 |
| 10/7/2025 | 104,49 | 104,49 | -0,39% | 103,20 | 104,49 | 103,95 | 104,28 | 104,49 | 4.271 | 269.049.991 |
| 9/7/2025 | 104,30 | 104,90 | +0,50% | 103,72 | 104,98 | 104,33 | 104,54 | 104,90 | 2.967 | 190.963.713 |
| 8/7/2025 | 104,91 | 104,38 | -0,51% | 104,30 | 105,24 | 104,65 | 104,38 | 104,55 | 4.176 | 288.702.410 |
| 7/7/2025 | 104,74 | 104,91 | -0,31% | 104,22 | 105,68 | 104,85 | 104,71 | 104,91 | 5.194 | 370.635.133 |
| 4/7/2025 | 102,52 | 105,24 | +2,17% | 102,52 | 106,20 | 104,81 | 105,15 | 105,24 | 8.152 | 645.857.214 |
| 3/7/2025 | 102,89 | 103,00 | 0,00% | 102,55 | 104,00 | 103,15 | 102,97 | 103,00 | 5.160 | 273.695.509 |
| 2/7/2025 | 102,68 | 103,00 | +0,69% | 102,20 | 103,52 | 102,64 | 102,92 | 103,00 | 3.884 | 286.562.011 |
| 1/7/2025 | 102,83 | 102,29 | -1,30% | 101,53 | 102,90 | 102,40 | 102,29 | 102,52 | 5.217 | 352.413.107 |
| 30/6/2025 | 104,47 | 103,64 | -0,45% | 102,83 | 105,25 | 103,94 | 103,35 | 103,66 | 7.452 | 668.013.096 |
| 27/6/2025 | 103,31 | 104,11 | +0,77% | 103,12 | 104,47 | 104,01 | 104,11 | 104,20 | 4.308 | 257.872.300 |
| 26/6/2025 | 103,25 | 103,31 | +0,56% | 102,03 | 104,38 | 103,26 | 103,30 | 103,31 | 6.831 | 359.444.283 |
| 25/6/2025 | 102,29 | 102,73 | +0,43% | 101,00 | 102,81 | 101,96 | 102,54 | 102,73 | 7.001 | 313.856.838 |
| 24/6/2025 | 102,99 | 102,29 | -0,68% | 102,01 | 103,42 | 102,42 | 102,27 | 102,29 | 4.981 | 413.526.170 |
| 23/6/2025 | 104,70 | 102,99 | -1,89% | 102,99 | 104,88 | 103,73 | 102,99 | 103,20 | 5.520 | 406.805.333 |
| 20/6/2025 | 103,50 | 104,97 | +0,93% | 103,32 | 104,97 | 104,26 | 104,57 | 104,97 | 4.108 | 393.784.048 |
| 18/6/2025 | 103,61 | 104,00 | +0,38% | 102,70 | 104,00 | 103,43 | 103,77 | 104,00 | 5.391 | 357.103.091 |
| 17/6/2025 | 103,35 | 103,61 | +0,46% | 102,51 | 103,61 | 103,04 | 103,22 | 103,62 | 3.909 | 365.641.089 |
| 16/6/2025 | 102,80 | 103,14 | +0,33% | 102,58 | 103,89 | 103,14 | 103,14 | 103,31 | 6.932 | 446.037.505 |
| 13/6/2025 | 101,20 | 102,80 | +1,68% | 101,10 | 103,25 | 102,08 | 102,69 | 102,80 | 5.022 | 412.292.125 |
| 12/6/2025 | 101,90 | 101,10 | -0,79% | 100,53 | 101,95 | 101,04 | 101,08 | 101,10 | 3.933 | 248.477.592 |
| 11/6/2025 | 101,09 | 101,90 | +0,87% | 101,00 | 102,00 | 101,45 | 101,87 | 101,90 | 3.694 | 254.336.438 |
| 10/6/2025 | 100,68 | 101,02 | -0,20% | 100,52 | 101,40 | 101,05 | 101,02 | 101,20 | 5.479 | 298.929.539 |
| 9/6/2025 | 102,00 | 101,22 | -0,81% | 100,62 | 102,36 | 101,32 | 101,21 | 101,22 | 5.287 | 341.582.699 |
| 6/6/2025 | 102,50 | 102,05 | +0,19% | 101,25 | 102,79 | 101,89 | 102,00 | 102,05 | 4.856 | 294.030.634 |
| 5/6/2025 | 100,98 | 101,86 | +1,27% | 100,79 | 102,86 | 102,29 | 101,84 | 101,86 | 8.517 | 685.521.305 |
| 4/6/2025 | 101,94 | 100,58 | -1,07% | 100,00 | 102,11 | 101,14 | 100,57 | 100,98 | 6.865 | 407.950.519 |
| 3/6/2025 | 102,40 | 101,67 | -0,52% | 101,19 | 103,54 | 102,09 | 101,67 | 101,85 | 4.986 | 357.052.029 |
| 2/6/2025 | 103,89 | 102,20 | -2,01% | 102,16 | 104,17 | 102,86 | 102,16 | 102,39 | 5.288 | 431.798.804 |
| 30/5/2025 | 103,01 | 104,30 | +1,28% | 102,98 | 104,30 | 103,45 | 104,27 | 104,31 | 4.428 | 342.536.761 |
| 29/5/2025 | 103,24 | 102,98 | -0,31% | 102,21 | 103,39 | 102,82 | 102,91 | 102,98 | 7.366 | 345.340.464 |
| 28/5/2025 | 103,20 | 103,30 | +0,29% | 102,68 | 103,77 | 103,06 | 103,12 | 103,30 | 4.883 | 300.626.881 |
| 27/5/2025 | 103,33 | 103,00 | -0,25% | 102,87 | 103,88 | 103,13 | 103,00 | 103,16 | 5.680 | 328.275.179 |
| 26/5/2025 | 104,17 | 103,26 | -0,85% | 102,85 | 104,40 | 103,43 | 103,26 | 103,80 | 5.247 | 361.402.301 |
| 23/5/2025 | 104,50 | 104,15 | +0,01% | 103,23 | 104,60 | 103,79 | 104,00 | 104,15 | 5.428 | 331.481.858 |
| 22/5/2025 | 103,98 | 104,14 | +0,27% | 103,06 | 104,37 | 103,62 | 104,14 | 104,15 | 4.375 | 286.636.378 |
| 21/5/2025 | 104,22 | 103,86 | -0,01% | 103,00 | 104,96 | 103,94 | 103,80 | 103,86 | 3.968 | 302.156.565 |
| 20/5/2025 | 104,00 | 103,87 | -0,11% | 103,18 | 104,50 | 103,90 | 103,87 | 103,91 | 3.910 | 336.993.923 |
| 19/5/2025 | 104,47 | 103,98 | -0,12% | 102,82 | 104,65 | 103,56 | 103,90 | 103,98 | 6.590 | 424.226.459 |
| 16/5/2025 | 104,08 | 104,10 | +0,74% | 102,70 | 104,47 | 103,55 | 104,00 | 104,10 | 5.349 | 408.063.915 |
| 15/5/2025 | 102,68 | 103,34 | +0,64% | 102,53 | 103,34 | 102,89 | 103,31 | 103,34 | 5.256 | 389.182.880 |
| 14/5/2025 | 103,69 | 102,68 | -0,65% | 102,50 | 103,71 | 102,86 | 102,68 | 102,70 | 3.385 | 310.803.440 |
| 13/5/2025 | 102,92 | 103,35 | +0,16% | 102,16 | 103,85 | 103,24 | 103,35 | 103,62 | 4.307 | 337.134.047 |
| 12/5/2025 | 103,62 | 103,18 | -0,10% | 102,10 | 104,35 | 102,92 | 103,00 | 103,18 | 5.327 | 434.531.535 |
| 9/5/2025 | 102,99 | 103,28 | +1,18% | 101,90 | 103,88 | 102,68 | 103,28 | 103,53 | 5.240 | 360.806.847 |
| 8/5/2025 | 102,50 | 102,08 | -0,37% | 101,87 | 103,49 | 102,31 | 102,08 | 102,15 | 3.784 | 277.641.541 |
| 7/5/2025 | 103,47 | 102,46 | +0,02% | 101,72 | 103,55 | 102,20 | 102,43 | 102,46 | 4.344 | 317.024.453 |
| 6/5/2025 | 102,79 | 102,44 | -0,24% | 101,21 | 103,35 | 101,99 | 102,44 | 102,45 | 8.213 | 434.145.085 |
| 5/5/2025 | 105,34 | 102,69 | -2,52% | 102,51 | 105,68 | 103,66 | 102,68 | 102,69 | 8.092 | 526.300.793 |
| 2/5/2025 | 107,05 | 105,34 | -0,77% | 104,34 | 107,15 | 105,22 | 105,21 | 105,34 | 8.143 | 453.930.752 |
| 29/4/2025 | 105,00 | 106,16 | +1,10% | 104,63 | 106,50 | 105,61 | 105,80 | 106,16 | 6.270 | 394.005.737 |
| 28/4/2025 | 104,78 | 105,00 | +0,19% | 103,57 | 105,45 | 104,33 | 104,85 | 105,00 | 6.401 | 469.861.199 |
| 25/4/2025 | 102,79 | 104,80 | +2,39% | 102,50 | 104,80 | 103,48 | 104,40 | 104,80 | 4.878 | 422.899.897 |
| 24/4/2025 | 102,35 | 102,35 | +0,17% | 101,67 | 102,88 | 102,10 | 102,30 | 102,35 | 3.664 | 319.511.667 |
| 23/4/2025 | 102,58 | 102,18 | -0,11% | 102,00 | 102,90 | 102,52 | 102,18 | 102,22 | 4.164 | 351.422.080 |
| 22/4/2025 | 102,50 | 102,29 | -0,20% | 101,74 | 102,68 | 102,16 | 102,29 | 102,30 | 5.672 | 418.256.920 |
| 17/4/2025 | 101,00 | 102,50 | +1,38% | 100,98 | 102,52 | 101,44 | 101,84 | 102,50 | 3.876 | 262.821.349 |
| 16/4/2025 | 100,90 | 101,10 | +0,60% | 100,75 | 101,88 | 101,05 | 101,10 | 101,46 | 4.863 | 248.597.395 |
| 15/4/2025 | 100,81 | 100,50 | +0,20% | 99,81 | 101,35 | 100,84 | 100,50 | 100,99 | 4.897 | 318.458.809 |
| 14/4/2025 | 99,45 | 100,30 | +1,11% | 99,25 | 100,52 | 100,04 | 100,29 | 100,30 | 6.562 | 311.658.758 |
| 11/4/2025 | 99,68 | 99,20 | +0,11% | 98,51 | 100,60 | 99,63 | 99,18 | 99,20 | 4.069 | 344.841.838 |
| 10/4/2025 | 99,67 | 99,09 | +0,42% | 98,20 | 99,71 | 99,02 | 98,82 | 99,09 | 4.769 | 248.248.918 |
| 9/4/2025 | 97,00 | 98,68 | +2,05% | 96,10 | 99,72 | 97,38 | 98,68 | 99,00 | 4.398 | 366.940.341 |
| 8/4/2025 | 98,70 | 96,70 | -1,88% | 96,52 | 99,74 | 97,62 | 96,70 | 96,89 | 15.532 | 565.967.155 |
| 7/4/2025 | 99,10 | 98,55 | -1,10% | 96,70 | 99,25 | 97,88 | 98,55 | 99,00 | 7.756 | 643.195.300 |
| 4/4/2025 | 100,70 | 99,65 | -0,75% | 99,15 | 100,79 | 99,91 | 99,62 | 99,65 | 5.518 | 377.533.427 |
| 3/4/2025 | 101,00 | 100,40 | +0,15% | 99,64 | 101,00 | 100,11 | 100,37 | 100,53 | 6.219 | 322.999.287 |
| 2/4/2025 | 101,00 | 100,25 | -1,52% | 99,30 | 101,14 | 100,22 | 100,25 | 100,48 | 8.378 | 831.694.912 |
| 1/4/2025 | 102,65 | 101,80 | -1,59% | 101,51 | 103,36 | 101,90 | 101,80 | 101,90 | 5.774 | 456.162.649 |
| 31/3/2025 | 103,48 | 103,45 | -0,03% | 102,62 | 104,06 | 103,12 | 103,00 | 103,45 | 9.019 | 487.659.834 |
| 28/3/2025 | 103,08 | 103,48 | +0,56% | 102,42 | 103,59 | 102,97 | 103,47 | 103,48 | 5.909 | 311.307.412 |
| 27/3/2025 | 102,76 | 102,90 | +0,20% | 102,11 | 103,45 | 102,32 | 102,53 | 102,90 | 5.701 | 365.790.190 |
| 26/3/2025 | 103,50 | 102,69 | -0,30% | 102,36 | 103,51 | 102,58 | 102,65 | 102,69 | 5.299 | 308.761.200 |
| 25/3/2025 | 103,92 | 103,00 | -0,63% | 102,55 | 103,92 | 103,19 | 102,92 | 103,00 | 9.115 | 342.118.180 |
| 24/3/2025 | 103,90 | 103,65 | -0,24% | 103,51 | 104,17 | 103,89 | 103,65 | 103,66 | 8.709 | 401.537.788 |
| 21/3/2025 | 102,76 | 103,90 | +1,26% | 102,10 | 104,01 | 103,14 | 103,87 | 103,90 | 8.119 | 391.726.520 |
| 20/3/2025 | 101,50 | 102,61 | +0,91% | 100,73 | 102,78 | 101,67 | 102,46 | 102,61 | 6.634 | 432.933.423 |
| 19/3/2025 | 100,94 | 101,68 | +0,73% | 100,12 | 101,99 | 100,87 | 101,68 | 101,99 | 8.478 | 433.938.992 |
| 18/3/2025 | 100,98 | 100,94 | -0,06% | 100,31 | 101,59 | 101,02 | 100,84 | 100,94 | 7.881 | 461.298.670 |
| 17/3/2025 | 100,30 | 101,00 | +0,25% | 100,00 | 101,00 | 100,43 | 100,99 | 101,00 | 7.426 | 380.752.443 |
| 14/3/2025 | 100,16 | 100,75 | +0,59% | 99,68 | 100,97 | 100,52 | 100,75 | 100,76 | 5.617 | 272.738.983 |
| 13/3/2025 | 100,97 | 100,16 | -0,54% | 99,67 | 101,37 | 100,14 | 100,10 | 100,16 | 4.448 | 303.726.588 |
| 12/3/2025 | 100,68 | 100,70 | +0,02% | 100,29 | 101,83 | 100,79 | 100,67 | 100,70 | 5.470 | 337.754.601 |
| 11/3/2025 | 100,33 | 100,68 | +0,38% | 100,16 | 100,99 | 100,65 | 100,65 | 100,68 | 5.570 | 292.401.468 |
| 10/3/2025 | 99,89 | 100,30 | +1,28% | 99,50 | 100,44 | 100,12 | 100,30 | 100,31 | 7.992 | 308.997.071 |